Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ACIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 36.40 | 0.21 | 0.58% | 36.22 | 36.40 | 35.96 | 197,464 |
| May 30 2024 | 36.19 | -0.20 | -0.55% | 36.29 | 36.29 | 36.14 | 129,302 |
| May 29 2024 | 36.39 | -0.12 | -0.33% | 36.37 | 36.54 | 36.33 | 310,528 |
| May 28 2024 | 36.51 | 0.04 | 0.11% | 36.48 | 36.51 | 36.38 | 14,525 |
| May 24 2024 | 36.47 | 0.07 | 0.19% | 36.46 | 36.52 | 36.385 | 101,980 |
| May 23 2024 | 36.40 | -0.18 | -0.49% | 36.73 | 36.74 | 36.34 | 152,162 |
| May 22 2024 | 36.58 | -0.07 | -0.19% | 36.66 | 36.67 | 36.475 | 112,707 |
| May 21 2024 | 36.65 | 0.08 | 0.22% | 36.555 | 36.66 | 36.552 | 312,455 |
| May 20 2024 | 36.57 | 0.02 | 0.05% | 36.56 | 36.67 | 36.5348 | 104,080 |
| May 17 2024 | 36.55 | 0.02 | 0.07% | 36.485 | 36.55 | 36.46 | 111,607 |
| May 16 2024 | 36.525 | -0.05 | -0.12% | 36.58 | 36.65 | 36.50 | 122,462 |
| May 15 2024 | 36.57 | 0.38 | 1.05% | 36.31 | 36.59 | 36.31 | 108,427 |
| May 14 2024 | 36.19 | 0.15 | 0.42% | 36.06 | 36.2195 | 36.00 | 102,633 |
| May 13 2024 | 36.04 | 0.00 | 0.00% | 36.13 | 36.13 | 35.99 | 109,282 |
| May 10 2024 | 36.04 | 0.07 | 0.19% | 36.05 | 36.14 | 36.00 | 92,286 |
| May 09 2024 | 35.97 | 0.15 | 0.42% | 35.82 | 36.01 | 35.79 | 186,649 |
| May 08 2024 | 35.82 | -0.06 | -0.17% | 35.76 | 35.898 | 35.76 | 85,134 |
| May 07 2024 | 35.88 | 0.15 | 0.42% | 35.81 | 35.93 | 35.79 | 157,678 |
| May 06 2024 | 35.73 | 0.25 | 0.70% | 35.60 | 35.7496 | 35.57 | 144,319 |
| May 03 2024 | 35.48 | 0.45 | 1.30% | 35.38 | 35.65 | 35.3025 | 271,028 |
| May 02 2024 | 35.025 | 0.16 | 0.47% | 35.09 | 35.12 | 34.8219 | 84,613 |
| May 01 2024 | 34.86 | -0.11 | -0.31% | 34.98 | 35.28 | 34.8574 | 133,901 |
| Apr 30 2024 | 34.97 | -0.46 | -1.30% | 35.33 | 35.36 | 34.96 | 101,351 |
| Apr 29 2024 | 35.43 | 0.08 | 0.23% | 35.39 | 35.44 | 35.2299 | 95,051 |
| Apr 26 2024 | 35.35 | 0.28 | 0.80% | 35.21 | 35.44 | 35.21 | 187,430 |
| Apr 25 2024 | 35.07 | -0.17 | -0.48% | 34.79 | 35.0896 | 34.75 | 403,096 |
| Apr 24 2024 | 35.24 | 0.07 | 0.20% | 35.32 | 35.32 | 35.0827 | 196,914 |
| Apr 23 2024 | 35.17 | 0.31 | 0.88% | 34.99 | 35.25 | 34.9829 | 70,774 |
| Apr 22 2024 | 34.8629 | 0.13 | 0.37% | 34.84 | 35.06 | 34.72 | 115,235 |
| Apr 19 2024 | 34.7349 | -0.15 | -0.42% | 34.86 | 34.88 | 34.6901 | 178,286 |
| Apr 18 2024 | 34.88 | -0.12 | -0.34% | 34.98 | 35.1186 | 34.8718 | 636,932 |
| Apr 17 2024 | 35.00 | -0.06 | -0.17% | 35.19 | 35.19 | 34.9429 | 125,972 |
| Apr 16 2024 | 35.06 | -0.09 | -0.26% | 35.15 | 35.24 | 35.06 | 1,388,190 |
| Apr 15 2024 | 35.15 | -0.31 | -0.87% | 35.66 | 35.66 | 35.15 | 137,457 |
| Apr 12 2024 | 35.46 | -0.34 | -0.95% | 35.66 | 35.6799 | 35.39 | 178,901 |
| Apr 11 2024 | 35.80 | 0.23 | 0.65% | 35.69 | 35.86 | 35.51 | 110,168 |
| Apr 10 2024 | 35.57 | -0.18 | -0.50% | 35.60 | 35.65 | 35.4501 | 288,575 |
| Apr 09 2024 | 35.75 | -0.01 | -0.02% | 35.83 | 35.8465 | 35.54 | 69,187 |
| Apr 08 2024 | 35.7569 | -0.06 | -0.17% | 35.79 | 35.888 | 35.72 | 150,084 |
| Apr 05 2024 | 35.818 | 0.34 | 0.95% | 35.51 | 35.89 | 35.51 | 86,285 |
| Apr 04 2024 | 35.481 | -0.28 | -0.79% | 35.96 | 36.05 | 35.47 | 77,528 |
| Apr 03 2024 | 35.7634 | -0.01 | -0.02% | 35.71 | 35.89 | 35.71 | 72,560 |
| Apr 02 2024 | 35.77 | -0.19 | -0.53% | 35.67 | 35.7729 | 35.61 | 615,158 |
| Apr 01 2024 | 35.96 | -0.07 | -0.20% | 36.07 | 36.07 | 35.865 | 98,823 |
| Mar 28 2024 | 36.0318 | 0.04 | 0.12% | 35.91 | 36.0799 | 35.91 | 242,554 |
| Mar 27 2024 | 35.99 | 0.24 | 0.67% | 35.85 | 35.99 | 35.7701 | 102,294 |
| Mar 26 2024 | 35.75 | -0.09 | -0.25% | 35.83 | 35.90 | 35.7395 | 145,376 |
| Mar 25 2024 | 35.84 | -0.16 | -0.44% | 35.85 | 35.92 | 35.84 | 99,808 |
| Mar 22 2024 | 36.00 | -0.02 | -0.06% | 36.04 | 36.04 | 35.93 | 114,648 |
| Mar 21 2024 | 36.02 | 0.11 | 0.31% | 36.06 | 36.10 | 35.9687 | 95,562 |
| Mar 20 2024 | 35.91 | 0.25 | 0.71% | 35.68 | 35.9199 | 35.609 | 90,016 |
| Mar 19 2024 | 35.656 | 0.21 | 0.58% | 35.41 | 35.656 | 35.40 | 62,496 |
| Mar 18 2024 | 35.45 | 0.14 | 0.40% | 35.52 | 35.64 | 35.45 | 109,966 |
| Mar 15 2024 | 35.3095 | -0.19 | -0.54% | 35.37 | 35.3799 | 35.21 | 61,123 |
| Mar 14 2024 | 35.50 | -0.07 | -0.20% | 35.67 | 35.6951 | 35.39 | 95,823 |
| Mar 13 2024 | 35.57 | -0.08 | -0.22% | 35.65 | 35.66 | 35.535 | 70,052 |
| Mar 12 2024 | 35.65 | 0.35 | 0.99% | 35.38 | 35.66 | 35.27 | 81,079 |
| Mar 11 2024 | 35.30 | -0.07 | -0.20% | 35.29 | 35.31 | 35.145 | 157,580 |
| Mar 08 2024 | 35.37 | -0.16 | -0.45% | 35.70 | 35.73 | 35.3172 | 109,067 |
| Mar 07 2024 | 35.53 | 0.29 | 0.82% | 35.30 | 35.57 | 35.30 | 129,853 |
| Mar 06 2024 | 35.24 | 0.19 | 0.53% | 35.27 | 35.32 | 35.1401 | 87,547 |
| Mar 05 2024 | 35.0539 | -0.31 | -0.88% | 35.23 | 35.23 | 34.9301 | 44,221 |
